Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 14.37 | 14.60 | 14.30 | 14.35 | 3,159,059 | -0.10(-0.72%) |
Jul 30, 2008 | 14.39 | 14.62 | 14.35 | 14.45 | 2,667,885 | +0.16(+1.11%) |
Jul 29, 2008 | 14.29 | 14.50 | 14.22 | 14.29 | 3,373,249 | -0.05(-0.35%) |
Jul 28, 2008 | 14.51 | 14.61 | 14.34 | 14.34 | 1,889,313 | -0.21(-1.46%) |
Jul 25, 2008 | 14.79 | 14.79 | 14.53 | 14.55 | 2,853,647 | -0.24(-1.59%) |
Jul 24, 2008 | 14.90 | 14.95 | 14.74 | 14.79 | 5,165,228 | -0.08(-0.55%) |
Jul 23, 2008 | 14.72 | 14.95 | 14.61 | 14.87 | 3,564,581 | +0.18(+1.20%) |
Jul 22, 2008 | 14.42 | 14.73 | 14.42 | 14.70 | 4,135,111 | +0.20(+1.37%) |
Jul 21, 2008 | 14.75 | 14.83 | 14.44 | 14.50 | 2,110,379 | -0.16(-1.11%) |
Jul 18, 2008 | 14.60 | 14.70 | 14.46 | 14.66 | 3,969,408 | -0.03(-0.22%) |
Jul 17, 2008 | 14.61 | 14.81 | 14.38 | 14.69 | 3,698,954 | +0.19(+1.28%) |
Jul 16, 2008 | 14.34 | 14.62 | 14.25 | 14.51 | 3,942,155 | +0.10(+0.69%) |
Jul 15, 2008 | 14.22 | 14.56 | 14.12 | 14.41 | 4,534,895 | +0.10(+0.73%) |
Jul 14, 2008 | 14.68 | 14.78 | 14.21 | 14.30 | 3,781,069 | -0.34(-2.32%) |
Jul 11, 2008 | 14.48 | 14.79 | 14.39 | 14.64 | 2,916,701 | +0.04(+0.28%) |
Jul 10, 2008 | 14.87 | 14.99 | 14.44 | 14.60 | 3,486,317 | -0.28(-1.86%) |
Jul 09, 2008 | 15.14 | 15.14 | 14.85 | 14.88 | 2,285,156 | -0.22(-1.44%) |
Jul 08, 2008 | 14.83 | 15.11 | 14.79 | 15.09 | 2,554,269 | +0.24(+1.62%) |
Jul 07, 2008 | 15.10 | 15.23 | 14.70 | 14.85 | 2,474,670 | -0.24(-1.62%) |
Jul 04, 2008 | 15.12 | 15.22 | 14.99 | 15.10 | 1,398,693 | +0.00(+0.00%) |
Jul 03, 2008 | 15.12 | 15.22 | 14.99 | 15.10 | 1,398,693 | +0.07(+0.48%) |
Jul 02, 2008 | 15.33 | 15.41 | 15.00 | 15.03 | 2,654,267 | -0.29(-1.89%) |
Jul 01, 2008 | 15.26 | 15.38 | 15.07 | 15.32 | 2,648,277 | -0.12(-0.79%) |
Jun 30, 2008 | 15.29 | 15.75 | 15.29 | 15.44 | 3,438,874 | +0.14(+0.92%) |
Jun 27, 2008 | 15.34 | 15.39 | 15.19 | 15.30 | 2,876,712 | -0.05(-0.30%) |
Jun 26, 2008 | 15.56 | 15.65 | 15.32 | 15.34 | 3,509,876 | -0.43(-2.73%) |
Jun 25, 2008 | 15.58 | 15.94 | 15.52 | 15.77 | 3,281,972 | +0.26(+1.66%) |
Jun 24, 2008 | 15.75 | 15.75 | 15.49 | 15.51 | 4,133,234 | -0.24(-1.55%) |
Jun 23, 2008 | 15.99 | 15.99 | 15.70 | 15.76 | 3,572,571 | -0.19(-1.22%) |
Jun 20, 2008 | 15.76 | 16.29 | 15.30 | 15.95 | 3,410,700 | -0.38(-2.30%) |
Jun 19, 2008 | 16.24 | 16.39 | 16.09 | 16.33 | 1,775,657 | +0.14(+0.84%) |
Jun 18, 2008 | 16.57 | 16.63 | 16.11 | 16.19 | 2,694,018 | -0.45(-2.72%) |
Jun 17, 2008 | 16.66 | 16.80 | 16.58 | 16.65 | 1,624,433 | +0.04(+0.25%) |
Jun 16, 2008 | 16.48 | 16.69 | 16.40 | 16.61 | 2,441,705 | +0.05(+0.27%) |
Jun 13, 2008 | 16.44 | 16.72 | 16.37 | 16.56 | 2,690,139 | +0.19(+1.19%) |
Jun 12, 2008 | 16.28 | 16.59 | 16.28 | 16.37 | 2,809,156 | +0.19(+1.20%) |
Jun 11, 2008 | 16.26 | 16.42 | 16.15 | 16.17 | 2,330,288 | -0.23(-1.38%) |
Jun 10, 2008 | 16.42 | 16.52 | 16.22 | 16.40 | 2,468,457 | +0.02(+0.11%) |
Jun 09, 2008 | 16.35 | 16.43 | 16.19 | 16.38 | 2,852,880 | +0.05(+0.28%) |
Jun 06, 2008 | 16.59 | 16.80 | 16.31 | 16.33 | 2,379,724 | -0.45(-2.67%) |
Jun 05, 2008 | 16.62 | 16.82 | 16.55 | 16.78 | 1,539,851 | +0.22(+1.31%) |
Jun 04, 2008 | 16.34 | 16.70 | 16.29 | 16.57 | 1,892,409 | +0.14(+0.83%) |
Jun 03, 2008 | 16.42 | 16.56 | 16.32 | 16.43 | 2,102,937 | +0.09(+0.53%) |
Jun 02, 2008 | 16.43 | 16.47 | 16.19 | 16.34 | 2,674,516 | -0.09(-0.58%) |
May 30, 2008 | 16.40 | 16.51 | 16.40 | 16.44 | 2,654,263 | +0.00(+0.03%) |
May 29, 2008 | 16.42 | 16.46 | 16.23 | 16.43 | 3,216,589 | -0.03(-0.19%) |
May 28, 2008 | 16.74 | 16.79 | 16.37 | 16.47 | 2,230,968 | -0.18(-1.06%) |
May 27, 2008 | 16.42 | 16.71 | 16.37 | 16.64 | 1,213,638 | +0.20(+1.24%) |
May 26, 2008 | 16.61 | 16.61 | 16.44 | 16.44 | 0 | +0.00(+0.00%) |
May 23, 2008 | 16.61 | 16.61 | 16.44 | 16.44 | 1,507,396 | -0.21(-1.25%) |
May 22, 2008 | 16.68 | 16.75 | 16.52 | 16.65 | 2,075,487 | +0.02(+0.11%) |
May 21, 2008 | 16.94 | 17.04 | 16.57 | 16.63 | 2,388,750 | -0.29(-1.71%) |
May 20, 2008 | 17.03 | 17.09 | 16.86 | 16.92 | 2,142,078 | -0.15(-0.88%) |
May 19, 2008 | 17.27 | 17.30 | 17.03 | 17.07 | 2,225,596 | -0.20(-1.15%) |
May 16, 2008 | 17.43 | 17.43 | 17.19 | 17.27 | 1,853,107 | -0.19(-1.06%) |
May 15, 2008 | 17.09 | 17.46 | 17.09 | 17.45 | 1,690,954 | +0.34(+1.98%) |
May 14, 2008 | 16.83 | 17.22 | 16.83 | 17.11 | 2,053,388 | +0.20(+1.20%) |
May 13, 2008 | 16.91 | 16.99 | 16.75 | 16.91 | 1,764,681 | +0.09(+0.54%) |
May 12, 2008 | 17.07 | 17.07 | 16.69 | 16.82 | 2,733,186 | -0.18(-1.04%) |
May 09, 2008 | 17.14 | 17.22 | 16.96 | 17.00 | 741,375 | -0.20(-1.18%) |
May 08, 2008 | 17.29 | 17.36 | 17.08 | 17.20 | 3,609,291 | -0.08(-0.45%) |
May 07, 2008 | 16.84 | 17.83 | 16.84 | 17.28 | 4,587,016 | +0.68(+4.12%) |
May 06, 2008 | 16.39 | 16.67 | 16.30 | 16.59 | 1,707,456 | +0.15(+0.91%) |
May 05, 2008 | 16.29 | 16.57 | 16.20 | 16.44 | 3,205,036 | +0.11(+0.69%) |
May 02, 2008 | 16.36 | 16.47 | 16.12 | 16.33 | 3,690,085 | -0.05(-0.33%) |
May 01, 2008 | 16.42 | 16.49 | 16.28 | 16.38 | 3,318,721 | +0.04(+0.22%) |
Apr 30, 2008 | 16.71 | 16.72 | 16.31 | 16.35 | 2,795,752 | -0.29(-1.71%) |
Apr 29, 2008 | 16.45 | 16.85 | 16.44 | 16.63 | 3,108,021 | +0.22(+1.35%) |
Apr 28, 2008 | 16.43 | 16.52 | 16.28 | 16.41 | 1,798,428 | -0.06(-0.38%) |
Apr 25, 2008 | 16.47 | 16.47 | 16.16 | 16.47 | 1,596,478 | +0.07(+0.41%) |
Apr 24, 2008 | 16.16 | 16.50 | 16.11 | 16.41 | 1,458,794 | +0.20(+1.26%) |
Apr 23, 2008 | 16.16 | 16.31 | 16.11 | 16.20 | 1,347,467 | +0.12(+0.73%) |
Apr 22, 2008 | 16.03 | 16.16 | 15.93 | 16.09 | 2,388,191 | -0.03(-0.17%) |
Apr 21, 2008 | 16.02 | 16.13 | 15.94 | 16.11 | 2,731,865 | +0.03(+0.20%) |
Apr 18, 2008 | 15.98 | 16.13 | 15.83 | 16.08 | 2,921,689 | +0.35(+2.25%) |
Apr 17, 2008 | 15.62 | 15.80 | 15.61 | 15.73 | 1,852,992 | +0.09(+0.55%) |
Apr 16, 2008 | 15.59 | 15.68 | 15.52 | 15.64 | 2,586,579 | +0.16(+1.05%) |
Apr 15, 2008 | 15.52 | 15.52 | 15.38 | 15.48 | 2,724,132 | +0.04(+0.23%) |
Apr 14, 2008 | 15.63 | 15.66 | 15.43 | 15.44 | 3,036,875 | -0.29(-1.84%) |
Apr 11, 2008 | 16.15 | 16.15 | 15.72 | 15.73 | 4,117,785 | -0.55(-3.36%) |
Apr 10, 2008 | 16.23 | 16.37 | 16.15 | 16.28 | 2,001,585 | +0.07(+0.45%) |
Apr 09, 2008 | 16.13 | 16.75 | 16.13 | 16.21 | 2,168,097 | -0.27(-1.65%) |
Apr 08, 2008 | 16.57 | 16.57 | 16.41 | 16.48 | 1,928,926 | -0.14(-0.84%) |
Apr 07, 2008 | 16.75 | 16.76 | 16.55 | 16.62 | 1,767,535 | +0.01(+0.08%) |
Apr 04, 2008 | 16.71 | 16.73 | 16.51 | 16.61 | 1,815,854 | -0.05(-0.30%) |
Apr 03, 2008 | 16.41 | 16.73 | 16.41 | 16.66 | 3,294,644 | +0.15(+0.93%) |
Apr 02, 2008 | 16.42 | 16.62 | 16.39 | 16.50 | 3,161,082 | +0.09(+0.52%) |
Apr 01, 2008 | 16.05 | 16.42 | 15.94 | 16.42 | 2,716,960 | +0.56(+3.54%) |
Mar 31, 2008 | 15.76 | 15.98 | 15.73 | 15.85 | 3,096,618 | +0.00(+0.00%) |
Mar 28, 2008 | 16.09 | 16.19 | 15.82 | 15.85 | 2,410,454 | -0.16(-1.02%) |
Mar 27, 2008 | 16.28 | 16.30 | 16.02 | 16.02 | 3,039,243 | -0.18(-1.12%) |
Mar 26, 2008 | 16.36 | 16.36 | 16.09 | 16.20 | 2,374,980 | -0.18(-1.08%) |
Mar 25, 2008 | 16.37 | 16.43 | 16.16 | 16.37 | 2,526,950 | +0.05(+0.31%) |
Mar 24, 2008 | 16.00 | 16.45 | 15.97 | 16.33 | 2,600,956 | +0.36(+2.24%) |
Mar 21, 2008 | 16.01 | 16.09 | 15.79 | 15.97 | 4,129,233 | -0.00(-0.00%) |
Mar 20, 2008 | 16.01 | 16.09 | 15.79 | 15.97 | 4,129,233 | -0.03(-0.17%) |
Mar 19, 2008 | 16.34 | 16.41 | 15.99 | 15.99 | 2,632,534 | -0.19(-1.17%) |
Mar 18, 2008 | 15.62 | 16.18 | 15.62 | 16.18 | 3,018,113 | +0.50(+3.17%) |
Mar 17, 2008 | 15.56 | 16.04 | 15.56 | 15.69 | 4,493,525 | -0.28(-1.73%) |
Mar 14, 2008 | 16.47 | 16.49 | 15.75 | 15.96 | 3,741,296 | -0.42(-2.57%) |
Mar 13, 2008 | 16.09 | 16.45 | 15.99 | 16.38 | 3,127,099 | +0.14(+0.84%) |
Mar 12, 2008 | 16.12 | 16.49 | 16.12 | 16.25 | 3,537,509 | +0.05(+0.34%) |
Mar 11, 2008 | 15.93 | 16.19 | 15.79 | 16.19 | 4,388,283 | +0.49(+3.14%) |
Mar 10, 2008 | 15.70 | 15.95 | 15.68 | 15.70 | 4,026,962 | -0.02(-0.12%) |
Mar 07, 2008 | 15.50 | 15.87 | 15.50 | 15.72 | 5,349,572 | +0.02(+0.14%) |
Mar 06, 2008 | 16.13 | 16.13 | 15.67 | 15.70 | 4,236,311 | -0.39(-2.45%) |
Mar 05, 2008 | 16.09 | 16.18 | 15.93 | 16.09 | 3,386,657 | -0.01(-0.06%) |
Mar 04, 2008 | 16.15 | 16.22 | 15.92 | 16.10 | 5,213,713 | -0.14(-0.84%) |
Mar 03, 2008 | 16.18 | 16.28 | 16.13 | 16.23 | 2,809,220 | +0.04(+0.22%) |
Feb 29, 2008 | 16.43 | 16.44 | 16.13 | 16.20 | 2,613,980 | -0.38(-2.29%) |
Feb 28, 2008 | 16.89 | 16.90 | 16.53 | 16.58 | 2,840,972 | -0.43(-2.53%) |
Feb 27, 2008 | 17.00 | 17.12 | 16.90 | 17.01 | 2,560,090 | -0.11(-0.66%) |
Feb 26, 2008 | 16.75 | 17.21 | 16.75 | 17.12 | 2,668,530 | +0.24(+1.39%) |
Feb 25, 2008 | 16.70 | 16.90 | 16.60 | 16.89 | 2,674,218 | +0.26(+1.55%) |
Feb 22, 2008 | 16.61 | 16.68 | 16.38 | 16.63 | 2,366,553 | +0.11(+0.66%) |
Feb 21, 2008 | 16.96 | 17.01 | 16.50 | 16.52 | 2,384,725 | -0.41(-2.43%) |
Feb 20, 2008 | 16.79 | 17.08 | 16.61 | 16.93 | 2,160,494 | -0.05(-0.29%) |
Feb 19, 2008 | 17.04 | 17.35 | 16.91 | 16.98 | 3,209,492 | +0.10(+0.59%) |
Feb 18, 2008 | 16.79 | 16.92 | 16.77 | 16.88 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.79 | 16.92 | 16.77 | 16.88 | 2,302,023 | -0.02(-0.13%) |
Feb 14, 2008 | 17.22 | 17.23 | 16.90 | 16.90 | 1,613,802 | -0.33(-1.89%) |
Feb 13, 2008 | 16.89 | 17.28 | 16.89 | 17.23 | 3,003,026 | +0.40(+2.39%) |
Feb 12, 2008 | 16.86 | 17.13 | 16.71 | 16.83 | 4,775,494 | +0.10(+0.57%) |
Feb 11, 2008 | 16.70 | 16.87 | 16.64 | 16.73 | 2,650,267 | +0.04(+0.22%) |
Feb 08, 2008 | 15.85 | 16.87 | 15.85 | 16.70 | 3,229,025 | +0.12(+0.74%) |
Feb 07, 2008 | 16.52 | 16.75 | 16.44 | 16.57 | 2,599,914 | +0.06(+0.38%) |
Feb 06, 2008 | 16.54 | 16.79 | 16.45 | 16.51 | 2,124,714 | +0.05(+0.33%) |
Feb 05, 2008 | 16.72 | 16.83 | 16.42 | 16.46 | 3,453,561 | -0.56(-3.27%) |
Feb 04, 2008 | 17.32 | 17.36 | 16.93 | 17.01 | 1,906,376 | -0.29(-1.67%) |
Feb 01, 2008 | 16.61 | 17.30 | 16.57 | 17.30 | 2,376,027 | +0.69(+4.17%) |
Jan 31, 2008 | 16.39 | 16.75 | 16.21 | 16.61 | 3,442,784 | +0.00(+0.00%) |
Jan 30, 2008 | 16.56 | 16.86 | 16.46 | 16.61 | 2,331,836 | +0.07(+0.44%) |
Jan 29, 2008 | 16.10 | 16.56 | 16.04 | 16.54 | 2,938,792 | +0.52(+3.25%) |
Jan 28, 2008 | 15.78 | 16.04 | 15.70 | 16.02 | 3,339,153 | +0.23(+1.46%) |
Jan 25, 2008 | 16.12 | 16.12 | 15.73 | 15.79 | 4,153,454 | -0.15(-0.94%) |
Jan 24, 2008 | 15.51 | 15.98 | 15.51 | 15.94 | 3,915,779 | +0.41(+2.65%) |
Jan 23, 2008 | 15.00 | 15.55 | 14.78 | 15.52 | 4,459,584 | +0.10(+0.68%) |
Jan 22, 2008 | 14.79 | 15.61 | 14.79 | 15.42 | 3,907,356 | -0.02(-0.15%) |
Jan 21, 2008 | 15.69 | 15.70 | 15.35 | 15.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 15.69 | 15.70 | 15.35 | 15.44 | 4,027,121 | -0.17(-1.07%) |
Jan 17, 2008 | 16.09 | 16.13 | 15.59 | 15.61 | 4,014,734 | -0.46(-2.85%) |
Jan 16, 2008 | 16.03 | 16.27 | 15.85 | 16.07 | 3,600,716 | +0.03(+0.17%) |
Jan 15, 2008 | 16.28 | 16.38 | 16.04 | 16.04 | 4,497,265 | -0.45(-2.72%) |
Jan 14, 2008 | 16.32 | 16.59 | 16.27 | 16.49 | 3,236,661 | +0.22(+1.34%) |
Jan 11, 2008 | 16.61 | 16.62 | 16.23 | 16.27 | 6,044,724 | -0.52(-3.07%) |
Jan 10, 2008 | 16.65 | 16.88 | 16.52 | 16.79 | 3,514,190 | -0.00(-0.03%) |
Jan 09, 2008 | 16.76 | 16.81 | 16.54 | 16.79 | 3,601,498 | -0.01(-0.05%) |
Jan 08, 2008 | 16.74 | 17.06 | 16.71 | 16.80 | 5,458,610 | +0.08(+0.46%) |
Jan 07, 2008 | 16.62 | 16.90 | 16.51 | 16.72 | 4,201,249 | +0.17(+1.01%) |
Jan 04, 2008 | 16.94 | 17.01 | 16.55 | 16.56 | 4,643,408 | -0.51(-3.00%) |
Jan 03, 2008 | 17.12 | 17.17 | 16.99 | 17.07 | 3,277,967 | -0.01(-0.05%) |
Jan 02, 2008 | 17.18 | 17.26 | 17.03 | 17.08 | 3,576,827 | -0.14(-0.84%) |
Jan 01, 2008 | 17.34 | 17.40 | 17.19 | 17.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.34 | 17.40 | 17.19 | 17.22 | 1,575,195 | -0.19(-1.09%) |
Dec 28, 2007 | 17.46 | 17.51 | 17.34 | 17.41 | 2,076,713 | +0.04(+0.23%) |
Dec 27, 2007 | 17.28 | 17.46 | 17.25 | 17.37 | 1,729,779 | -0.00(-0.03%) |
Dec 26, 2007 | 17.29 | 17.52 | 17.16 | 17.38 | 1,976,720 | +0.02(+0.13%) |
Dec 24, 2007 | 17.38 | 17.57 | 17.32 | 17.35 | 823,913 | -0.11(-0.65%) |
Dec 21, 2007 | 17.66 | 17.66 | 17.33 | 17.47 | 4,718,291 | +0.18(+1.05%) |
Dec 20, 2007 | 17.17 | 17.28 | 17.15 | 17.28 | 5,850,862 | +0.15(+0.90%) |
Dec 19, 2007 | 17.04 | 17.33 | 16.91 | 17.13 | 2,979,243 | +0.12(+0.72%) |
Dec 18, 2007 | 16.95 | 17.12 | 16.79 | 17.01 | 2,776,774 | +0.10(+0.59%) |
Dec 17, 2007 | 16.71 | 17.03 | 16.71 | 16.91 | 2,790,221 | +0.10(+0.57%) |
Dec 14, 2007 | 16.99 | 16.99 | 16.64 | 16.81 | 2,523,118 | -0.19(-1.12%) |
Dec 13, 2007 | 17.00 | 17.09 | 16.80 | 17.00 | 2,403,198 | -0.11(-0.64%) |
Dec 12, 2007 | 17.47 | 17.66 | 16.92 | 17.11 | 3,606,029 | -0.01(-0.05%) |
Dec 11, 2007 | 17.37 | 17.51 | 17.12 | 17.12 | 2,697,287 | -0.26(-1.48%) |
Dec 10, 2007 | 17.49 | 17.60 | 17.31 | 17.38 | 2,785,293 | -0.10(-0.57%) |
Dec 07, 2007 | 17.49 | 17.55 | 17.38 | 17.48 | 3,028,819 | -0.04(-0.23%) |
Dec 06, 2007 | 17.52 | 17.57 | 17.31 | 17.52 | 2,407,417 | +0.00(+0.00%) |
Dec 05, 2007 | 17.39 | 17.52 | 17.18 | 17.52 | 3,025,338 | +0.32(+1.87%) |
Dec 04, 2007 | 17.20 | 17.40 | 17.10 | 17.20 | 2,999,918 | -0.04(-0.24%) |
Dec 03, 2007 | 17.43 | 17.43 | 17.11 | 17.24 | 3,305,582 | -0.19(-1.09%) |
Nov 30, 2007 | 17.63 | 17.69 | 17.30 | 17.43 | 7,010,991 | -0.03(-0.18%) |
Nov 29, 2007 | 17.33 | 17.51 | 17.29 | 17.46 | 2,369,650 | +0.04(+0.23%) |
Nov 28, 2007 | 17.23 | 17.42 | 17.20 | 17.42 | 4,144,497 | +0.20(+1.18%) |
Nov 27, 2007 | 16.97 | 17.22 | 16.78 | 17.22 | 4,312,263 | +0.44(+2.62%) |
Nov 26, 2007 | 17.05 | 17.22 | 16.76 | 16.78 | 3,990,858 | -0.30(-1.78%) |
Nov 23, 2007 | 16.96 | 17.15 | 16.91 | 17.08 | 1,717,528 | +0.19(+1.15%) |
Nov 21, 2007 | 16.97 | 17.18 | 16.80 | 16.89 | 4,275,185 | -0.20(-1.19%) |
Nov 20, 2007 | 17.43 | 17.44 | 16.86 | 17.09 | 6,667,924 | -0.34(-1.95%) |
Nov 19, 2007 | 17.44 | 17.85 | 17.26 | 17.43 | 15,429,018 | +0.17(+1.00%) |
Nov 16, 2007 | 17.18 | 17.32 | 17.06 | 17.26 | 8,794,084 | +0.05(+0.32%) |
Nov 15, 2007 | 17.10 | 17.31 | 16.93 | 17.20 | 6,363,320 | +0.07(+0.42%) |
Nov 14, 2007 | 17.45 | 17.45 | 16.78 | 17.13 | 5,956,391 | -0.24(-1.41%) |
Nov 13, 2007 | 17.38 | 17.41 | 17.02 | 17.38 | 3,741,667 | +0.29(+1.67%) |
Nov 12, 2007 | 16.52 | 17.35 | 16.52 | 17.09 | 5,404,926 | +0.37(+2.19%) |
Nov 09, 2007 | 16.60 | 16.85 | 16.48 | 16.72 | 5,249,642 | -0.13(-0.75%) |
Nov 08, 2007 | 16.98 | 16.99 | 16.55 | 16.85 | 4,802,787 | -0.13(-0.77%) |
Nov 07, 2007 | 17.09 | 17.13 | 16.76 | 16.98 | 4,665,581 | -0.29(-1.68%) |
Nov 06, 2007 | 17.37 | 17.53 | 17.14 | 17.27 | 2,600,506 | -0.09(-0.50%) |
Nov 05, 2007 | 17.43 | 17.63 | 17.23 | 17.36 | 3,271,793 | -0.29(-1.62%) |
Nov 02, 2007 | 18.05 | 18.10 | 17.47 | 17.64 | 2,885,229 | -0.28(-1.57%) |
Nov 01, 2007 | 17.88 | 18.06 | 17.75 | 17.92 | 3,474,336 | -0.20(-1.12%) |
Oct 31, 2007 | 18.09 | 18.15 | 17.73 | 18.13 | 4,998,458 | +0.05(+0.28%) |
Oct 30, 2007 | 18.29 | 19.47 | 17.64 | 18.08 | 15,218,692 | -3.20(-15.02%) |
Oct 29, 2007 | 20.83 | 21.31 | 20.83 | 21.27 | 1,954,189 | +0.45(+2.15%) |
Oct 26, 2007 | 20.83 | 21.08 | 20.75 | 20.83 | 1,940,936 | +0.12(+0.57%) |
Oct 25, 2007 | 20.71 | 20.81 | 20.57 | 20.71 | 1,314,058 | -0.02(-0.09%) |
Oct 24, 2007 | 20.71 | 20.75 | 20.32 | 20.73 | 1,460,064 | -0.05(-0.22%) |
Oct 23, 2007 | 20.75 | 20.90 | 20.54 | 20.77 | 1,115,259 | +0.09(+0.44%) |
Oct 22, 2007 | 20.33 | 20.68 | 20.26 | 20.68 | 1,488,559 | +0.19(+0.93%) |
Oct 19, 2007 | 20.96 | 21.03 | 20.35 | 20.49 | 4,034,506 | -0.57(-2.71%) |
Oct 18, 2007 | 20.97 | 21.06 | 20.83 | 21.06 | 1,558,801 | +0.07(+0.32%) |
Oct 17, 2007 | 20.89 | 21.04 | 20.80 | 20.99 | 2,059,773 | +0.16(+0.76%) |
Oct 16, 2007 | 20.52 | 20.89 | 20.50 | 20.83 | 2,634,743 | +0.32(+1.54%) |
Oct 15, 2007 | 20.50 | 20.59 | 20.41 | 20.52 | 1,879,750 | -0.02(-0.09%) |
Oct 12, 2007 | 20.50 | 20.63 | 20.44 | 20.54 | 1,380,987 | +0.08(+0.40%) |
Oct 11, 2007 | 20.62 | 20.68 | 20.41 | 20.45 | 2,844,365 | -0.09(-0.46%) |
Oct 10, 2007 | 20.64 | 20.83 | 20.40 | 20.55 | 2,532,251 | -0.12(-0.59%) |
Oct 09, 2007 | 20.78 | 20.82 | 20.66 | 20.67 | 1,394,240 | -0.04(-0.17%) |
Oct 08, 2007 | 20.81 | 20.87 | 20.68 | 20.71 | 701,317 | -0.14(-0.67%) |
Oct 05, 2007 | 20.72 | 20.87 | 20.62 | 20.85 | 1,363,758 | +0.22(+1.05%) |
Oct 04, 2007 | 20.73 | 20.74 | 20.59 | 20.63 | 1,164,517 | -0.09(-0.42%) |
Oct 03, 2007 | 20.62 | 20.78 | 20.61 | 20.72 | 1,138,673 | +0.00(+0.00%) |
Oct 02, 2007 | 20.77 | 20.83 | 20.59 | 20.72 | 1,174,678 | -0.10(-0.48%) |
Oct 01, 2007 | 20.70 | 20.87 | 20.65 | 20.82 | 1,440,794 | +0.25(+1.23%) |
Sep 28, 2007 | 20.54 | 20.62 | 20.48 | 20.56 | 1,018,953 | -0.04(-0.18%) |
Sep 27, 2007 | 20.62 | 20.77 | 20.57 | 20.60 | 1,114,597 | -0.00(-0.02%) |
Sep 26, 2007 | 20.54 | 20.71 | 20.46 | 20.60 | 1,483,699 | +0.18(+0.89%) |
Sep 25, 2007 | 20.25 | 20.45 | 20.05 | 20.42 | 2,283,532 | +0.02(+0.09%) |
Sep 24, 2007 | 20.72 | 20.85 | 20.35 | 20.40 | 1,792,721 | -0.38(-1.85%) |
Sep 21, 2007 | 20.97 | 20.98 | 20.73 | 20.79 | 2,063,970 | +0.06(+0.28%) |
Sep 20, 2007 | 20.73 | 20.99 | 20.65 | 20.73 | 1,530,969 | +0.02(+0.11%) |
Sep 19, 2007 | 20.49 | 20.77 | 20.32 | 20.71 | 2,348,641 | +0.29(+1.44%) |
Sep 18, 2007 | 20.20 | 20.49 | 20.02 | 20.41 | 2,082,083 | +0.21(+1.03%) |
Sep 17, 2007 | 20.36 | 20.43 | 20.19 | 20.20 | 1,066,664 | -0.20(-1.00%) |
Sep 14, 2007 | 20.24 | 20.68 | 20.24 | 20.41 | 1,875,112 | +0.05(+0.27%) |
Sep 13, 2007 | 20.30 | 20.46 | 20.16 | 20.35 | 1,665,269 | +0.05(+0.25%) |
Sep 12, 2007 | 20.37 | 20.69 | 20.29 | 20.30 | 1,934,309 | -0.12(-0.58%) |
Sep 11, 2007 | 20.41 | 20.52 | 20.29 | 20.42 | 2,115,437 | +0.01(+0.07%) |
Sep 10, 2007 | 20.60 | 20.71 | 20.32 | 20.41 | 1,904,490 | -0.18(-0.86%) |
Sep 07, 2007 | 20.37 | 20.62 | 20.30 | 20.59 | 3,367,647 | +0.00(+0.00%) |
Sep 06, 2007 | 20.51 | 20.64 | 20.32 | 20.59 | 2,849,887 | +0.07(+0.35%) |
Sep 05, 2007 | 20.42 | 20.56 | 20.30 | 20.51 | 2,837,297 | +0.02(+0.09%) |
Sep 04, 2007 | 20.27 | 20.59 | 20.09 | 20.49 | 1,894,992 | +0.27(+1.34%) |
Aug 31, 2007 | 20.08 | 20.25 | 19.97 | 20.22 | 1,701,936 | +0.32(+1.61%) |
Aug 30, 2007 | 20.14 | 20.16 | 19.81 | 19.90 | 2,194,736 | -0.24(-1.19%) |
Aug 29, 2007 | 19.87 | 20.17 | 19.84 | 20.14 | 2,346,927 | +0.36(+1.83%) |
Aug 28, 2007 | 19.92 | 20.17 | 19.77 | 19.78 | 2,411,868 | -0.28(-1.40%) |
Aug 27, 2007 | 20.19 | 20.34 | 20.06 | 20.06 | 1,853,796 | -0.19(-0.92%) |
Aug 24, 2007 | 20.13 | 20.28 | 20.02 | 20.25 | 1,458,076 | +0.16(+0.79%) |
Aug 23, 2007 | 20.04 | 20.21 | 19.96 | 20.09 | 1,988,206 | +0.13(+0.64%) |
Aug 22, 2007 | 19.96 | 20.08 | 19.82 | 19.96 | 2,552,573 | +0.05(+0.23%) |
Aug 21, 2007 | 19.99 | 20.12 | 19.84 | 19.92 | 2,913,945 | -0.19(-0.92%) |
Aug 20, 2007 | 20.37 | 20.48 | 19.94 | 20.10 | 2,681,350 | -0.27(-1.33%) |
Aug 17, 2007 | 20.60 | 20.60 | 19.98 | 20.37 | 3,238,207 | +0.40(+2.02%) |
Aug 16, 2007 | 19.57 | 20.04 | 19.49 | 19.97 | 5,401,447 | +0.16(+0.82%) |
Aug 15, 2007 | 20.33 | 20.36 | 19.70 | 19.81 | 3,654,582 | -0.50(-2.47%) |
Aug 14, 2007 | 20.42 | 20.78 | 20.30 | 20.31 | 2,835,709 | -0.11(-0.55%) |
Aug 13, 2007 | 20.86 | 20.98 | 20.36 | 20.42 | 3,598,695 | -0.53(-2.53%) |
Aug 10, 2007 | 21.26 | 21.49 | 20.68 | 20.95 | 3,899,321 | -0.54(-2.53%) |
Aug 09, 2007 | 21.46 | 22.14 | 21.18 | 21.50 | 5,082,771 | +0.03(+0.15%) |
Aug 08, 2007 | 21.14 | 21.52 | 21.05 | 21.46 | 4,068,081 | +0.32(+1.52%) |
Aug 07, 2007 | 21.08 | 21.22 | 20.87 | 21.14 | 4,592,907 | +0.06(+0.28%) |
Aug 06, 2007 | 20.85 | 21.08 | 20.72 | 21.08 | 3,350,798 | +0.29(+1.39%) |
Aug 03, 2007 | 20.93 | 21.41 | 20.79 | 20.79 | 4,005,349 | -0.62(-2.90%) |
Aug 02, 2007 | 21.25 | 21.44 | 21.22 | 21.41 | 4,325,028 | +0.23(+1.07%) |